Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvzzktu00j6m10ia0u8ztqlpstock-5m207940:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzkttu0j6l10iaqh7c03i91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:55:00raw1,487,000원1,494,000원1,486,000원1,494,000원2,127
cmvzzktwe0j7010iamr34zcj0stock-5m003550:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktw90j6z10iamcem5ypt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:55:00raw96,100원96,300원95,500원96,200원3,167
cmvzzktvd0j6u10ia9a93ov2xstock-5m096770:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktv70j6t10iaupydyukv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:55:00raw119,200원120,300원118,700원120,200원17,559
cmvzzkttn0j6k10iag5d32nnmstock-5m055550:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktth0j6j10ia4vxc3ifi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:55:00raw86,300원86,700원86,200원86,500원6,309
cmvzzktt90j6i10iapckwi8mqstock-5m105560:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktt40j6h10iawq1t78qr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:55:00raw151,500원152,200원151,300원151,900원11,494
cmvzzktvp0j6w10iam54qbnwkstock-5m028260:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktvj0j6v10iaaed6cxn61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:55:00raw309,000원312,500원309,000원312,500원2,048
cmvzzktwr0j7210iajzudnwp7stock-5m015760:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktwl0j7110iahivre7d41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:55:00raw29,550원29,650원29,500원29,600원9,863
cmvzzktpb0j5w10ialhuuwqd9stock-5m000660:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:362026-11-03 10:05:36cmvzzktp60j5v10iatwotpt7u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:55:00raw1,388,000원1,404,000원1,388,000원1,403,000원22,806
cmvzzktqs0j6410iateapk6xestock-5m035720:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:362026-11-03 10:05:36cmvzzktqm0j6310iaztbmkknw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:55:00raw29,175원29,250원29,150원29,250원9,817
cmvzzktri0j6810iabrhb58ztstock-5m006400:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:362026-11-03 10:05:36cmvzzktrd0j6710iaswvgzlrf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:55:00raw511,000원513,000원510,000원513,000원8,728
cmvzzktqd0j6210iaejsrltskstock-5m035420:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:362026-11-03 10:05:36cmvzzktq80j6110iazgl4sx1c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:55:00raw171,800원172,200원171,700원172,200원3,866
cmvzzktpn0j5y10iaddb1q9ssstock-5m005380:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:362026-11-03 10:05:36cmvzzktpi0j5x10ia1fi0u7fq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:55:00raw275,250원276,000원275,000원275,500원5,702
cmvzzktox0j5u10iau8yt807hstock-5m005930:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:362026-11-03 10:05:36cmvzzktok0j5t10iawje3pzcy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:55:00raw218,500원220,000원218,250원220,000원143,007
cmvzzktq00j6010iae5ew8crwstock-5m066570:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:362026-11-03 10:05:36cmvzzktpv0j5z10iau0tnqo4s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:55:00raw147,300원148,200원147,200원148,200원7,547
cmvzze44l0j5210iadynd599vstock-5m068270:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze44g0j5110iagloh8az81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:50:00raw192,700원192,900원192,500원192,800원3,203
cmvzze44y0j5410iaeihcgda4stock-5m005490:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze44s0j5310ia42uukt7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:50:00raw266,000원266,500원265,000원265,500원9,134
cmvzze45c0j5610iaocx7too1stock-5m000270:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4560j5510ia0u4smn891
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:50:00raw93,700원93,700원93,400원93,500원7,208
cmvzze45p0j5810iaxdwchr9ustock-5m105560:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze45k0j5710iahv2sska01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:50:00raw151,400원151,900원151,300원151,400원8,087
cmvzzktr60j6610ianadg829estock-5m006400:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:05:362026-11-03 10:05:36cmvzzktr10j6510iathk8351t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:50:00raw514,000원514,000원510,000원511,000원12,785
cmvzze4750j5g10ialm9s5kwqstock-5m012330:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze46z0j5f10iain3kqs801
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:50:00raw347,000원347,500원345,000원345,000원2,959
cmvzze47h0j5i10iaesu8ob5ystock-5m028260:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze47c0j5h10iatht4hnbp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:50:00raw308,000원310,000원308,000원309,500원1,632
cmvzze46f0j5c10iag14c49fdstock-5m207940:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4690j5b10iaj66sctmy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:50:00raw1,481,000원1,490,000원1,481,000원1,487,000원1,702
cmvzze4310j4u10iaespxpq62stock-5m066570:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze42v0j4t10ia3cg6dmxw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:50:00raw147,400원147,600원147,200원147,400원3,836
cmvzze48y0j5q10iav6ejk6z3stock-5m030200:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze48t0j5p10iaqgg0fjb51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:50:00raw48,050원48,100원47,900원47,950원3,990
cmvzze46s0j5e10ia9q4s7k5ustock-5m373220:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze46n0j5d10ia62js4q5g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:50:00raw347,750원348,500원346,500원346,500원3,408
cmvzze42a0j4q10iao06ye1l5stock-5m000660:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4250j4p10ia8iqb30b01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:50:00raw1,391,000원1,394,000원1,387,000원1,389,000원24,617
cmvzze43s0j4y10ia4b4py9ulstock-5m035720:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze43m0j4x10iavstpl1zv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:50:00raw29,300원29,300원29,150원29,150원16,072
cmvzze43e0j4w10iads6yn0e4stock-5m035420:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4390j4v10iawgaxg51v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:50:00raw172,100원172,200원171,800원171,900원4,203
cmvzze49b0j5s10iayqpxb26lstock-5m017670:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4950j5r10iadm9fluul1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:50:00raw75,000원75,100원74,900원74,900원3,416
cmvzze4480j5010iaiplviad0stock-5m051910:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4420j4z10iaw2v33gcy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:50:00raw239,000원239,000원237,000원237,500원1,931
cmvzze47u0j5k10iajqlpfn22stock-5m034730:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze47o0j5j10iabkulhwlc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:50:00raw499,000원500,000원498,500원498,500원2,096
cmvzze4870j5m10ia3e91j57astock-5m003550:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4820j5l10iaz5yeqni61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:50:00raw96,200원96,300원96,000원96,100원910
cmvzze42n0j4s10iazoxwbkckstock-5m005380:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze42i0j4r10iawhcsnzgk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:50:00raw276,000원276,500원275,000원275,250원4,289
cmvzze48m0j5o10iae8ad89w4stock-5m015760:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze48h0j5n10iatxxpf2f61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:50:00raw29,400원29,650원29,300원29,550원32,011
cmvzze4620j5a10iay7roksjzstock-5m055550:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze45w0j5910ia08xvj16g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:50:00raw86,500원86,600원86,200원86,200원4,972
cmvzze41w0j4o10iactfutqc1stock-5m005930:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze41q0j4n10iap86hyhja1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:50:00raw218,500원219,000원218,000원218,500원97,634
cmvzzktv10j6s10iaw2oeo0o7stock-5m096770:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktuw0j6r10iadusj5s6t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:50:00raw118,400원119,500원118,200원119,200원14,461
cmvzz80mb0j3a10ia3s8d322kstock-5m005930:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80m50j3910ia2dsrywfo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:45:00raw218,250원219,500원218,000원219,000원174,946
cmvzz80x40j4i10iamczlo23fstock-5m015760:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80wz0j4h10ia81sl09m41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:45:00raw29,300원29,400원29,150원29,400원33,788
cmvzz80xi0j4k10ia9f4yafk7stock-5m030200:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80xc0j4j10iaxwwo6hy41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:45:00raw47,950원48,100원47,900원48,000원8,711
cmvzz80nd0j3g10iaipu1vqbhstock-5m066570:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80n80j3f10iaqmlab9sv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:45:00raw147,800원148,200원147,500원147,500원9,795
cmvzz80xx0j4m10iaf142ng46stock-5m017670:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80xr0j4l10ia9hsqg52m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:45:00raw75,100원75,300원75,000원75,100원5,200
cmvzz80ws0j4g10iaghh22wr8stock-5m003550:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80wn0j4f10iakbjmk3no1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:45:00raw96,400원96,700원95,600원96,100원3,302
cmvzz80wf0j4e10iaadwo8kmxstock-5m034730:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80w80j4d10iajk4f6kty1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:45:00raw500,000원503,000원498,500원498,500원2,926
cmvzz80v10j4a10iaqqd4091tstock-5m096770:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80ur0j4910iat63424tf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:45:00raw118,200원119,200원118,200원118,500원18,713
cmvzz80vr0j4c10iaxo6890rcstock-5m028260:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80vi0j4b10iap9s2iy7v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:45:00raw309,000원310,500원308,500원309,000원2,325
cmvzz80st0j4410iauxyj1ry2stock-5m207940:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80sj0j4310ia6vjycy261
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:45:00raw1,476,000원1,484,000원1,475,000원1,481,000원1,129
cmvzz80mo0j3c10iakqd5mfjustock-5m000660:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80mj0j3b10iadk7dupqw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:45:00raw1,393,000원1,400,000원1,388,000원1,392,000원36,001
cmvzz80n10j3e10iawfgiau6sstock-5m005380:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80mw0j3d10iaymprdgvx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:45:00raw277,500원278,000원276,000원276,500원6,064
cmvzz80ua0j4810ia8kkbhjicstock-5m012330:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80u00j4710ia1wc8qmcr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:45:00raw347,000원349,000원346,500원347,500원3,145
111,179건 중 1,551–1,600← 이전32 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬